Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 6.213 | 6.213 | 6.030 | 6.134 | 9,913 | -0.08(-1.27%) |
Sep 28, 2017 | 6.213 | 6.213 | 5.901 | 6.213 | 11,592 | +0.16(+2.62%) |
Sep 27, 2017 | 5.981 | 6.054 | 5.907 | 6.054 | 8,159 | +0.05(+0.91%) |
Sep 26, 2017 | 6.031 | 6.032 | 6.000 | 6.000 | 3,073 | +0.10(+1.65%) |
Sep 25, 2017 | 5.890 | 5.902 | 5.890 | 5.902 | 582 | +0.04(+0.71%) |
Sep 22, 2017 | 6.073 | 6.073 | 5.861 | 5.861 | 2,106 | -0.25(-4.06%) |
Sep 21, 2017 | 5.987 | 6.182 | 5.896 | 6.109 | 2,743 | +0.20(+3.39%) |
Sep 20, 2017 | 5.969 | 6.330 | 5.878 | 5.908 | 16,214 | -0.16(-2.71%) |
Sep 19, 2017 | 6.091 | 6.091 | 5.853 | 6.073 | 10,686 | -0.02(-0.30%) |
Sep 18, 2017 | 6.103 | 6.121 | 6.091 | 6.091 | 6,540 | -0.15(-2.44%) |
Sep 15, 2017 | 6.243 | 6.243 | 6.243 | 6.243 | 3,633 | +0.01(+0.22%) |
Sep 14, 2017 | 6.213 | 6.230 | 6.091 | 6.230 | 8,540 | +0.05(+0.77%) |
Sep 13, 2017 | 6.251 | 6.270 | 6.091 | 6.182 | 14,478 | -0.15(-2.41%) |
Sep 12, 2017 | 6.335 | 6.347 | 6.268 | 6.335 | 1,935 | -0.00(-0.00%) |
Sep 11, 2017 | 6.194 | 6.359 | 6.194 | 6.335 | 6,486 | +0.16(+2.67%) |
Sep 08, 2017 | 6.456 | 6.456 | 6.127 | 6.170 | 4,532 | -0.32(-4.88%) |
Sep 06, 2017 | 6.487 | 6.487 | 6.487 | 190 | +0.01(+0.19%) | |
Sep 01, 2017 | 6.475 | 6.475 | 6.475 | 16 | +0.14(+2.21%) | |
Aug 31, 2017 | 6.348 | 6.609 | 6.304 | 6.335 | 18,956 | -0.02(-0.29%) |
Aug 30, 2017 | 6.353 | 6.353 | 6.353 | 6.353 | 1,572 | +0.00(+0.00%) |
Aug 29, 2017 | 6.475 | 6.475 | 6.353 | 6.353 | 2,871 | -0.12(-1.88%) |
Aug 28, 2017 | 6.475 | 6.475 | 6.475 | 6.475 | 405 | -0.01(-0.16%) |
Aug 25, 2017 | 6.511 | 6.609 | 6.485 | 6.485 | 7,755 | +0.13(+1.98%) |
Aug 22, 2017 | 6.359 | 6.359 | 6.359 | 4 | -0.02(-0.38%) | |
Aug 21, 2017 | 6.360 | 6.383 | 6.353 | 6.383 | 3,827 | +0.02(+0.38%) |
Aug 18, 2017 | 6.377 | 6.377 | 6.359 | 6.359 | 3,388 | -0.02(-0.29%) |
Aug 17, 2017 | 6.399 | 6.399 | 6.377 | 6.377 | 1,840 | -0.05(-0.76%) |
Aug 16, 2017 | 6.402 | 6.426 | 6.402 | 6.426 | 727 | +0.04(+0.69%) |
Aug 15, 2017 | 6.504 | 6.504 | 6.377 | 6.382 | 3,273 | -0.14(-2.07%) |
Aug 14, 2017 | 6.517 | 6.517 | 6.517 | 6.517 | 512 | +0.06(+0.94%) |
Aug 11, 2017 | 6.377 | 6.456 | 6.377 | 6.456 | 2,497 | +0.08(+1.24%) |
Aug 10, 2017 | 6.554 | 6.560 | 6.274 | 6.377 | 21,876 | -0.17(-2.60%) |
Aug 09, 2017 | 6.605 | 6.605 | 6.548 | 6.548 | 4,120 | +0.00(+0.00%) |
Aug 08, 2017 | 6.586 | 6.586 | 6.548 | 6.548 | 4,644 | -0.06(-0.94%) |
Aug 07, 2017 | 6.621 | 6.621 | 6.621 | 6.610 | 779 | -0.06(-0.88%) |
Aug 03, 2017 | 6.669 | 6.669 | 6.669 | 9 | -0.00(-0.01%) | |
Aug 01, 2017 | 6.669 | 6.669 | 6.669 | 91 | +0.08(+1.25%) | |
Jul 31, 2017 | 6.572 | 6.587 | 6.572 | 6.587 | 3,391 | +0.01(+0.14%) |
Jul 28, 2017 | 6.583 | 6.585 | 6.578 | 6.578 | 3,400 | -0.00(-0.00%) |
Jul 27, 2017 | 6.578 | 6.578 | 6.578 | 6.578 | 656 | +0.00(+0.00%) |
Jul 26, 2017 | 6.517 | 6.636 | 6.481 | 6.578 | 16,119 | +0.09(+1.41%) |
Jul 25, 2017 | 6.548 | 6.580 | 6.487 | 6.487 | 14,342 | -0.06(-0.93%) |
Jul 24, 2017 | 6.548 | 6.548 | 6.548 | 6.548 | 1,929 | +0.04(+0.56%) |
Jul 21, 2017 | 6.456 | 6.578 | 6.456 | 6.511 | 7,965 | +0.21(+3.35%) |
Jul 19, 2017 | 6.300 | 6.300 | 6.300 | 0 | -0.10(-1.49%) | |
Jul 18, 2017 | 6.426 | 6.548 | 6.395 | 6.395 | 4,549 | +0.15(+2.44%) |
Jul 17, 2017 | 6.475 | 6.493 | 6.243 | 6.243 | 5,060 | -0.16(-2.57%) |
Jul 14, 2017 | 6.414 | 6.435 | 6.304 | 6.408 | 10,108 | +0.01(+0.19%) |
Jul 13, 2017 | 6.274 | 6.487 | 6.274 | 6.395 | 11,270 | +0.09(+1.45%) |
Jul 12, 2017 | 6.304 | 6.304 | 6.304 | 6.304 | 697 | -0.02(-0.29%) |
Jul 11, 2017 | 6.365 | 6.487 | 6.213 | 6.322 | 20,203 | +0.04(+0.58%) |
Jul 10, 2017 | 6.456 | 6.456 | 6.243 | 6.286 | 6,573 | -0.09(-1.43%) |
Jul 07, 2017 | 6.213 | 6.395 | 6.213 | 6.377 | 4,327 | +0.16(+2.65%) |
Jul 06, 2017 | 6.207 | 6.213 | 6.094 | 6.213 | 2,846 | +0.00(+0.00%) |
Jul 05, 2017 | 6.219 | 6.395 | 6.097 | 6.213 | 12,664 | +0.12(+2.00%) |